£14,210
1,72%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 14,07 | 14,28 | 14,01 | 14,24 | 1,96% | - |
| 28.01.2025 | 13,98 | 14,10 | 13,88 | 13,97 | -1,27% | 54.604,00 |
| 27.01.2025 | 13,90 | 14,28 | 13,73 | 14,15 | 2,83% | 231.848,00 |
| 24.01.2025 | 13,71 | 13,95 | 13,71 | 13,76 | 0,66% | 52.574,00 |
| 23.01.2025 | 13,61 | 13,78 | 13,60 | 13,67 | 0,22% | 116.317,00 |
| 22.01.2025 | 13,72 | 13,79 | 13,62 | 13,64 | -0,94% | 102.937,00 |
| 21.01.2025 | 13,75 | 13,79 | 13,67 | 13,77 | -0,07% | 76.555,00 |
| 20.01.2025 | 13,80 | 13,87 | 13,70 | 13,78 | 0,07% | 47.664,00 |
| 17.01.2025 | 13,67 | 13,82 | 13,65 | 13,77 | 1,40% | 81.498,00 |
| 16.01.2025 | 13,54 | 13,63 | 13,41 | 13,58 | 1,27% | 123.408,00 |
| 15.01.2025 | 13,28 | 13,43 | 13,18 | 13,41 | 2,92% | 90.947,00 |
| 14.01.2025 | 13,26 | 13,31 | 12,96 | 13,03 | -1,03% | 98.740,00 |
| 13.01.2025 | 13,11 | 13,22 | 13,05 | 13,17 | 0,11% | 111.779,00 |
| 10.01.2025 | 13,33 | 13,42 | 13,14 | 13,15 | -1,87% | 107.037,00 |
| 09.01.2025 | 13,28 | 13,47 | 13,23 | 13,40 | -0,30% | 50.775,00 |
| 08.01.2025 | 13,52 | 13,59 | 13,30 | 13,44 | -0,67% | 164.825,00 |
| 07.01.2025 | 13,58 | 13,65 | 13,44 | 13,53 | 0,00% | 93.010,00 |
| 06.01.2025 | 13,21 | 13,54 | 13,18 | 13,53 | 3,01% | 76.189,00 |
| 03.01.2025 | 13,33 | 13,35 | 13,13 | 13,14 | -1,68% | 80.787,00 |
| 02.01.2025 | 13,51 | 13,54 | 13,25 | 13,36 | -0,34% | 41.717,00 |
| 31.12.2024 | 13,32 | 13,42 | 13,30 | 13,41 | 0,71% | 13.174,00 |
| 30.12.2024 | 13,24 | 13,35 | 13,24 | 13,31 | -0,37% | 36.018,00 |
| 27.12.2024 | 13,41 | 13,45 | 13,34 | 13,36 | -0,30% | 50.528,00 |
| 24.12.2024 | 13,34 | 13,42 | 13,34 | 13,40 | 0,41% | 11.689,00 |
| 23.12.2024 | 13,34 | 13,38 | 13,27 | 13,35 | 0,15% | 67.897,00 |
| 20.12.2024 | 13,27 | 13,36 | 13,14 | 13,33 | -0,15% | 122.579,00 |
| 19.12.2024 | 13,40 | 13,40 | 13,27 | 13,35 | -1,40% | 108.487,00 |
| 18.12.2024 | 13,80 | 13,80 | 13,52 | 13,54 | -2,34% | 107.680,00 |
| 17.12.2024 | 13,85 | 14,01 | 13,85 | 13,86 | -0,79% | 240.261,00 |
| 16.12.2024 | 13,64 | 14,41 | 13,60 | 13,97 | 3,29% | 194.985,00 |
| 13.12.2024 | 13,69 | 13,71 | 13,51 | 13,53 | -1,10% | 86.317,00 |
| 12.12.2024 | 13,89 | 13,94 | 13,62 | 13,68 | -2,04% | 139.820,00 |
| 11.12.2024 | 13,86 | 14,02 | 13,84 | 13,96 | 0,22% | 151.615,00 |
| 10.12.2024 | 14,00 | 14,05 | 13,91 | 13,93 | -1,28% | 222.920,00 |
| 09.12.2024 | 13,98 | 14,17 | 13,98 | 14,11 | 1,44% | 252.781,00 |
| 06.12.2024 | 13,87 | 14,10 | 13,87 | 13,91 | 0,43% | 275.324,00 |
| 05.12.2024 | 14,15 | 14,15 | 13,72 | 13,85 | -1,42% | 263.246,00 |
| 04.12.2024 | 13,92 | 14,19 | 13,91 | 14,05 | 1,08% | 213.588,00 |
| 03.12.2024 | 13,98 | 14,14 | 13,89 | 13,90 | 0,29% | 232.887,00 |
| 02.12.2024 | 13,60 | 14,02 | 13,59 | 13,86 | 1,39% | 364.706,00 |
| 29.11.2024 | 13,22 | 13,71 | 13,22 | 13,67 | 2,13% | 322.722,00 |
| 28.11.2024 | 13,30 | 13,49 | 13,27 | 13,39 | 1,56% | 292.664,00 |
| 27.11.2024 | 14,76 | 14,89 | 13,18 | 13,18 | -11,96% | 732.309,00 |
| 26.11.2024 | 15,08 | 15,09 | 14,84 | 14,97 | -0,80% | 139.138,00 |
| 25.11.2024 | 15,17 | 15,18 | 14,97 | 15,09 | 0,57% | 100.643,00 |
| 22.11.2024 | 15,10 | 15,12 | 14,90 | 15,01 | 0,07% | 73.047,00 |
| 21.11.2024 | 15,08 | 15,16 | 14,82 | 15,00 | 0,30% | 148.310,00 |
| 20.11.2024 | 15,18 | 15,19 | 14,90 | 14,95 | -1,19% | 170.324,00 |
| 19.11.2024 | 15,09 | 15,16 | 14,84 | 15,13 | 0,20% | 115.238,00 |
| 18.11.2024 | 15,16 | 15,23 | 15,01 | 15,10 | 0,07% | 196.656,00 |
| 15.11.2024 | 14,94 | 15,30 | 14,92 | 15,09 | 0,47% | 63.491,00 |
| 14.11.2024 | 14,89 | 15,06 | 14,77 | 15,02 | 1,14% | 166.798,00 |
| 13.11.2024 | 14,97 | 15,07 | 14,76 | 14,85 | -0,80% | 181.545,00 |
| 12.11.2024 | 15,17 | 15,18 | 14,96 | 14,97 | -2,03% | 130.731,00 |
| 11.11.2024 | 15,14 | 15,37 | 15,14 | 15,28 | 1,90% | 80.729,00 |
| 08.11.2024 | 15,16 | 15,18 | 14,92 | 15,00 | -1,15% | 154.635,00 |
| 07.11.2024 | 15,17 | 15,36 | 15,10 | 15,17 | 0,93% | 67.584,00 |
| 06.11.2024 | 15,16 | 15,53 | 14,90 | 15,03 | -0,20% | 76.103,00 |
| 05.11.2024 | 15,07 | 15,20 | 14,96 | 15,06 | -0,40% | 120.926,00 |
| 04.11.2024 | 15,14 | 15,34 | 15,10 | 15,12 | 0,10% | 86.289,00 |
| 01.11.2024 | 14,92 | 15,17 | 14,83 | 15,11 | 1,51% | 161.052,00 |
| 31.10.2024 | 14,91 | 14,98 | 14,79 | 14,88 | -0,73% | 164.778,00 |
| 30.10.2024 | 15,00 | 15,16 | 14,96 | 14,99 | -0,50% | 163.264,00 |
| 29.10.2024 | 15,38 | 15,38 | 15,03 | 15,07 | -1,54% | 129.628,00 |
| 28.10.2024 | 15,35 | 15,40 | 15,27 | 15,30 | -0,26% | 101.556,00 |
| 25.10.2024 | 15,26 | 15,38 | 15,15 | 15,34 | 0,46% | 52.947,00 |
| 24.10.2024 | 15,32 | 15,49 | 15,27 | 15,27 | 0,39% | 81.794,00 |
| 23.10.2024 | 15,40 | 15,40 | 15,13 | 15,21 | -0,85% | 57.137,00 |
| 22.10.2024 | 15,19 | 15,37 | 15,15 | 15,34 | 0,79% | 90.979,00 |
| 21.10.2024 | 15,24 | 15,42 | 15,21 | 15,22 | 0,07% | 67.860,00 |
| 18.10.2024 | 15,17 | 15,31 | 15,15 | 15,21 | 0,60% | 52.844,00 |
| 17.10.2024 | 15,03 | 15,20 | 14,93 | 15,12 | 0,33% | 59.380,00 |
| 16.10.2024 | 14,90 | 15,10 | 14,83 | 15,07 | -0,08% | 113.242,00 |
| 15.10.2024 | 15,25 | 15,32 | 14,97 | 15,08 | -0,39% | 194.510,00 |
| 14.10.2024 | 15,28 | 15,28 | 15,01 | 15,14 | -1,17% | 63.147,00 |
| 11.10.2024 | 15,18 | 15,33 | 15,16 | 15,32 | 1,02% | 51.157,00 |
| 10.10.2024 | 15,39 | 15,39 | 15,12 | 15,17 | -0,88% | 37.922,00 |
| 09.10.2024 | 15,20 | 15,39 | 15,19 | 15,30 | 1,19% | 53.550,00 |
| 08.10.2024 | 15,24 | 15,31 | 15,07 | 15,12 | -2,07% | 107.607,00 |
| 07.10.2024 | 15,47 | 15,50 | 15,27 | 15,44 | -0,23% | 74.291,00 |
| 04.10.2024 | 15,09 | 15,48 | 15,09 | 15,48 | 3,17% | 120.436,00 |
| 03.10.2024 | 15,14 | 15,25 | 14,99 | 15,00 | -2,22% | 203.805,00 |
| 02.10.2024 | 15,39 | 15,39 | 15,22 | 15,34 | -0,90% | 112.397,00 |
| 01.10.2024 | 15,13 | 15,56 | 15,08 | 15,48 | 1,78% | 134.277,00 |
| 30.09.2024 | 15,54 | 15,56 | 15,16 | 15,21 | -2,37% | 132.392,00 |
| 27.09.2024 | 15,32 | 15,71 | 15,32 | 15,58 | 1,96% | 120.502,00 |
| 26.09.2024 | 15,11 | 15,31 | 15,03 | 15,28 | 2,07% | 92.224,00 |
| 25.09.2024 | 14,84 | 14,99 | 14,84 | 14,97 | 0,34% | 82.822,00 |
| 24.09.2024 | 14,76 | 15,08 | 14,76 | 14,92 | 1,63% | 204.200,00 |
| 23.09.2024 | 14,67 | 14,71 | 14,47 | 14,68 | -0,54% | 108.701,00 |
| 20.09.2024 | 15,91 | 15,91 | 14,67 | 14,76 | -7,81% | 493.870,00 |
| 19.09.2024 | 16,03 | 16,13 | 15,96 | 16,01 | 1,01% | 168.089,00 |
| 18.09.2024 | 16,02 | 16,06 | 15,83 | 15,85 | -1,55% | 114.017,00 |
| 17.09.2024 | 15,95 | 16,15 | 15,90 | 16,10 | 1,90% | 90.500,00 |
| 16.09.2024 | 16,00 | 16,00 | 15,74 | 15,80 | -1,31% | 132.617,00 |
| 13.09.2024 | 15,91 | 16,04 | 15,85 | 16,01 | 0,88% | 139.132,00 |
| 12.09.2024 | 15,84 | 15,92 | 15,77 | 15,87 | 1,08% | 133.367,00 |
| 11.09.2024 | 15,89 | 15,94 | 15,69 | 15,70 | -0,32% | 151.778,00 |
| 10.09.2024 | 15,72 | 16,00 | 15,64 | 15,75 | -0,44% | 142.590,00 |
| 09.09.2024 | 15,62 | 15,84 | 15,62 | 15,82 | 1,28% | 128.494,00 |